Jiangsu SOPO Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.430 | 6.760 | 6.360 | 6.730 | 6.730 | 7,988,853 |
| 2024-04-26 | 6.620 | 6.620 | 6.380 | 6.430 | 6.430 | 7,363,058 |
| 2024-04-25 | 6.380 | 6.760 | 6.300 | 6.620 | 6.620 | 7,330,946 |
| 2024-04-24 | 6.320 | 6.540 | 6.300 | 6.380 | 6.380 | 5,140,600 |
| 2024-04-23 | 6.470 | 6.540 | 6.250 | 6.380 | 6.380 | 6,186,700 |
| 2024-04-22 | 6.980 | 6.980 | 6.510 | 6.560 | 6.560 | 10,568,960 |
| 2024-04-19 | 6.790 | 6.930 | 6.640 | 6.880 | 6.880 | 8,827,900 |
| 2024-04-18 | 6.420 | 7.080 | 6.340 | 6.810 | 6.810 | 17,259,879 |
| 2024-04-17 | 6.000 | 6.520 | 6.000 | 6.490 | 6.490 | 9,359,324 |
| 2024-04-16 | 6.400 | 6.540 | 6.000 | 6.000 | 6.000 | 12,366,468 |
| 2024-04-15 | 6.930 | 7.110 | 6.500 | 6.660 | 6.660 | 16,586,365 |
| 2024-04-12 | 6.760 | 7.460 | 6.740 | 7.090 | 7.090 | 19,179,529 |
| 2024-04-11 | 6.810 | 7.110 | 6.750 | 6.860 | 6.860 | 10,866,201 |
| 2024-04-10 | 6.680 | 6.730 | 6.610 | 6.660 | 6.660 | 3,550,201 |
| 2024-04-09 | 6.560 | 6.720 | 6.560 | 6.690 | 6.690 | 2,829,616 |
| 2024-04-08 | 6.720 | 6.840 | 6.600 | 6.620 | 6.620 | 3,856,083 |
| 2024-04-03 | 6.650 | 6.800 | 6.610 | 6.770 | 6.770 | 4,933,162 |
| 2024-04-02 | 6.620 | 6.650 | 6.520 | 6.630 | 6.630 | 4,549,171 |
| 2024-04-01 | 6.360 | 6.580 | 6.320 | 6.550 | 6.550 | 4,687,377 |
| 2024-03-29 | 6.150 | 6.320 | 6.150 | 6.300 | 6.300 | 2,175,900 |
| 2024-03-28 | 6.110 | 6.260 | 6.080 | 6.170 | 6.170 | 2,251,100 |
| 2024-03-27 | 6.220 | 6.290 | 6.100 | 6.100 | 6.100 | 2,619,040 |
| 2024-03-26 | 6.260 | 6.300 | 6.160 | 6.230 | 6.230 | 2,846,000 |
| 2024-03-25 | 6.230 | 6.440 | 6.220 | 6.260 | 6.260 | 4,992,410 |
| 2024-03-22 | 6.350 | 6.370 | 6.200 | 6.260 | 6.260 | 2,930,242 |
| 2024-03-21 | 6.400 | 6.400 | 6.290 | 6.350 | 6.350 | 2,595,710 |
| 2024-03-20 | 6.320 | 6.390 | 6.290 | 6.350 | 6.350 | 2,231,809 |
| 2024-03-19 | 6.240 | 6.380 | 6.220 | 6.320 | 6.320 | 3,714,350 |
| 2024-03-18 | 6.230 | 6.260 | 6.160 | 6.260 | 6.260 | 3,079,751 |
| 2024-03-15 | 6.030 | 6.210 | 5.970 | 6.200 | 6.200 | 5,661,700 |
| 2024-03-14 | 6.070 | 6.120 | 5.960 | 6.010 | 6.010 | 3,597,200 |
| 2024-03-13 | 6.090 | 6.100 | 6.000 | 6.070 | 6.070 | 3,201,350 |
| 2024-03-12 | 6.060 | 6.110 | 6.020 | 6.100 | 6.100 | 2,934,200 |
| 2024-03-11 | 5.970 | 6.060 | 5.960 | 6.060 | 6.060 | 2,794,454 |
| 2024-03-08 | 6.090 | 6.090 | 5.920 | 5.990 | 5.990 | 3,157,573 |
| 2024-03-07 | 6.060 | 6.140 | 6.010 | 6.090 | 6.090 | 3,806,650 |
| 2024-03-06 | 6.010 | 6.060 | 5.940 | 6.000 | 6.000 | 2,067,586 |
| 2024-03-05 | 6.160 | 6.160 | 5.990 | 6.010 | 6.010 | 2,679,967 |
| 2024-03-04 | 6.150 | 6.190 | 6.030 | 6.150 | 6.150 | 3,688,300 |
| 2024-03-01 | 6.200 | 6.200 | 6.020 | 6.160 | 6.160 | 3,651,613 |
| 2024-02-29 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 4,873,713 |
| 2024-02-28 | 6.190 | 6.350 | 5.910 | 5.910 | 5.910 | 5,586,700 |
| 2024-02-27 | 6.040 | 6.200 | 6.040 | 6.180 | 6.180 | 3,977,716 |
| 2024-02-26 | 6.010 | 6.180 | 5.990 | 6.090 | 6.090 | 4,616,653 |
| 2024-02-23 | 5.940 | 6.060 | 5.930 | 6.030 | 6.030 | 4,442,054 |
| 2024-02-22 | 5.890 | 6.000 | 5.880 | 5.950 | 5.950 | 4,527,086 |
| 2024-02-21 | 5.970 | 6.130 | 5.890 | 5.950 | 5.950 | 6,458,245 |
| 2024-02-20 | 5.670 | 6.180 | 5.650 | 6.080 | 6.080 | 7,762,987 |
| 2024-02-19 | 5.680 | 5.830 | 5.600 | 5.750 | 5.750 | 11,967,974 |
| 2024-02-08 | 5.480 | 5.780 | 5.110 | 5.680 | 5.680 | 22,119,873 |
| 2024-02-07 | 4.980 | 5.360 | 4.680 | 5.360 | 5.360 | 17,143,664 |
| 2024-02-06 | 4.750 | 4.980 | 4.560 | 4.870 | 4.870 | 12,493,728 |
| 2024-02-05 | 5.490 | 5.530 | 5.000 | 5.000 | 5.000 | 9,577,782 |
| 2024-02-02 | 5.900 | 5.990 | 5.350 | 5.550 | 5.550 | 7,107,800 |
| 2024-02-01 | 6.090 | 6.130 | 5.820 | 5.940 | 5.940 | 6,575,727 |
| 2024-01-31 | 6.300 | 6.480 | 6.130 | 6.180 | 6.180 | 6,654,595 |
| 2024-01-30 | 6.650 | 6.680 | 6.400 | 6.410 | 6.410 | 5,381,679 |
| 2024-01-29 | 6.710 | 6.870 | 6.540 | 6.570 | 6.570 | 4,222,100 |
| 2024-01-26 | 6.600 | 6.900 | 6.600 | 6.750 | 6.750 | 4,221,100 |
| 2024-01-25 | 6.300 | 6.660 | 6.300 | 6.660 | 6.660 | 4,918,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.2000 CNY |
| 2022-05-11 | 1.0000 CNY |
| 2021-06-21 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.